Indicators

Live Ventures (NQ: LIVE )

25.67 +1.41 (+5.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.080	8.260	8.030	8.070	4,500	+0.07(+0.88%)
Nov 27, 2019	8.140	8.190	7.970	8.000	4,600	-0.23(-2.79%)
Nov 26, 2019	8.240	8.240	8.230	8.230	454	+0.32(+4.05%)
Nov 25, 2019	7.947	7.954	7.892	7.910	6,193	-0.05(-0.67%)
Nov 22, 2019	7.964	7.964	7.964	7.964	500	+0.06(+0.81%)
Nov 21, 2019	8.120	8.205	7.900	7.900	4,223	-0.06(-0.75%)
Nov 20, 2019	8.190	8.280	7.960	7.960	4,661	-0.17(-2.14%)
Nov 19, 2019	7.921	8.250	7.900	8.134	7,061	-0.15(-1.76%)
Nov 18, 2019	8.170	8.290	8.124	8.280	5,841	+0.00(+0.00%)
Nov 15, 2019	8.200	8.290	8.125	8.280	4,600	+0.13(+1.59%)
Nov 14, 2019	7.970	8.150	7.970	8.150	2,595	+0.15(+1.88%)
Nov 13, 2019	8.150	8.150	8.000	8.000	1,395	-0.09(-1.11%)
Nov 12, 2019	7.910	8.090	7.900	8.090	8,896	+0.17(+2.15%)
Nov 11, 2019	7.950	7.989	7.920	7.920	2,843	-0.06(-0.75%)
Nov 08, 2019	7.810	8.050	7.810	7.980	3,700	+0.17(+2.18%)
Nov 07, 2019	8.100	8.100	7.810	7.810	4,988	-0.38(-4.64%)
Nov 06, 2019	8.070	8.270	8.070	8.190	8,365	+0.02(+0.28%)
Nov 05, 2019	8.070	8.390	8.070	8.167	3,039	+0.11(+1.33%)
Nov 04, 2019	8.320	8.590	8.060	8.060	5,949	-0.26(-3.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.